CTCP Phú Tài (ptb)

52.20
0.20
(0.38%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-2 -3.70% 3,525,000 513,700 28.8
48
57.90
52.20
2 tháng
(2026-01-12) 		1.60 3.17% 8,142,900 946,900 50.9
48
57.90
52.20
3 tháng
(2025-12-15) 		8.50 19.54% 10,158,800 1,284,800 66.6
43.50
57.90
52.20
6 tháng
(2025-09-15) 		6.01 13.07% 17,893,400 1,529,900 79.4
40.88
57.90
52.20
12 tháng
(2025-03-18) 		2.45 4.94% 42,091,800 -4,485,028 -222.0
40.73
57.90
52.20
24 tháng
(2024-03-25) 		0.24 0.46% 92,889,700 -5,893,939 -300.5
40.73
63.05
52.20
36 tháng
(2023-03-29) 		21.24 69.05% 190,259,200 566,363 64.7
30.76
63.05
52.20
60 tháng
(2021-04-08) 		9.60 22.63% 309,640,300 -2,837,029 -106.1
27.07
69.22
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
36.14
 726,700 35.45 36.91 35.60 0 39,500 -1.8
22/05/2023
35.45
 138,400 35.37 35.68 35.18 3,100 1,700 0.1
19/05/2023
35.37
 74,300 35.34 35.45 35.18 200 0 0.0
18/05/2023
35.34
 48,400 35.37 35.45 35.22 400 0 0.0
17/05/2023
35.37
 240,700 35.37 35.76 35.26 9,700 500 0.4
16/05/2023
35.37
 146,800 35.76 35.76 35.34 2,800 20,100 -0.8
15/05/2023
35.76
 187,900 36.14 36.49 35.37 38,500 13,600 1.2
12/05/2023
36.14
 563,900 35.49 36.34 35.14 4,700 0 0.2
11/05/2023
35.49
 538,400 34.80 35.91 34.80 25,100 22,700 0.1
10/05/2023
34.80
 194,000 34.87 35.14 34.80 9,500 2,600 0.3
09/05/2023
34.87
 235,100 34.91 35.26 34.72 9,000 0 0.4
08/05/2023
34.91
 687,600 33.45 34.99 33.45 34,600 0 1.6
05/05/2023
33.45
 175,900 33.22 33.53 32.84 0 700 -0.0
04/05/2023
33.22
 189,000 33.76 33.99 33.22 1,800 12,000 -0.4
28/04/2023
33.76
 209,200 33.45 33.99 33.26 10,200 0 0.4
27/04/2023
33.45
 237,700 32.61 33.53 32.61 16,600 0 0.7
26/04/2023
32.61
 64,700 32.53 32.91 32.26 6,600 0 0.3
25/04/2023
32.53
 84,200 32.53 32.68 32.34 1,100 0 0.0
24/04/2023
32.53
 140,000 32.53 32.68 32.22 4,100 1,540 0.1
21/04/2023
32.53
 170,100 32.34 33.14 32.14 300 13,100 -0.5
20/04/2023
32.34
 109,400 32.80 32.80 32.14 2,600 3,000 -0.0
19/04/2023
32.80
 293,800 33.30 33.30 32.80 0 0 -0.1
18/04/2023
33.30
 218,500 33.18 33.37 33.07 0 2,500 -0.1
17/04/2023
33.18
 237,300 33.72 33.72 33.11 0 32,200 -1.4
14/04/2023
33.72
 1,365,000 32.64 34.87 32.72 2,700 800 0.1
13/04/2023
32.64
 283,800 32.84 33.18 32.57 33,900 700 1.4
12/04/2023
32.84
 279,600 32.34 32.84 32.26 70,300 1,900 2.9
11/04/2023
32.34
 137,800 32.14 32.64 31.99 7,500 3,000 0.2
10/04/2023
32.14
 243,200 32.34 32.53 32.11 2,800 5,100 -0.1
07/04/2023
32.34
 118,600 32.22 32.61 32.11 12,100 5,000 0.3
06/04/2023
32.22
 367,300 33.45 33.49 32.22 5,300 1,900 0.1
05/04/2023
33.45
 1,330,900 33.72 33.87 32.18 20,900 86,714 -2.9
04/04/2023
33.72
 797,100 33.72 33.84 33.14 2,100 1,100 0.0
03/04/2023
33.72
 477,100 33.18 33.84 33.07 14,700 14,800 -0.0
31/03/2023
33.18
 685,000 32.14 33.45 32.14 52,600 7,200 2.0
30/03/2023
32.14
 427,100 30.76 32.14 30.88 6,500 0 0.3
29/03/2023
30.76
 160,600 30.76 30.84 30.34 10,400 1,000 0.4
28/03/2023
30.76
 227,800 30.61 30.99 30.53 0 1,000 -0.0
27/03/2023
30.61
 193,300 31.03 31.07 30.61 1,200 0 0.0
24/03/2023
31.03
 138,700 30.95 31.41 30.80 0 600 -0.0
23/03/2023
30.95
 361,600 30.53 31.11 30.61 126,100 0 5.1
22/03/2023
30.53
 193,900 30.53 30.68 30.34 60,000 0 2.4
21/03/2023
30.53
 234,000 30.38 30.57 30.34 20,800 0 -0.0
20/03/2023
30.38
 267,400 30.45 30.61 29.53 100 100 0
17/03/2023
30.45
 102,600 29.99 30.80 30.38 200 0 0.0
16/03/2023
29.99
 105,300 30.64 30.64 29.99 1,800 3,500 -0.1
15/03/2023
30.64
 190,500 30.41 30.72 30.30 500 0 0.0
14/03/2023
30.41
 465,900 30.84 30.84 29.22 0 700 -0.0
13/03/2023
30.84
 176,000 31.45 31.53 30.61 0 0 -0.8
10/03/2023
31.45
 213,600 32.22 32.30 31.45 0 18,600 -0.8
09/03/2023
32.22
 59,900 32.22 32.30 31.99 0 9,100 -0.4
08/03/2023
32.22
 23,000 32.03 32.22 31.76 0 2,689 -0.1
07/03/2023
32.03
 61,000 32.22 32.30 31.99 500 0 0.0
06/03/2023
32.22
 104,700 32.30 32.61 31.91 6,100 100 0.3
03/03/2023
32.30
 90,200 32.26 32.68 31.76 0 600 -0.0
02/03/2023
32.26
 72,100 32.68 32.68 32.14 8,200 5 0.3
01/03/2023
32.68
 106,200 32.30 32.68 32.11 100 0 0.0
28/02/2023
32.30
 53,100 32.45 32.57 31.88 0 0 0.4
27/02/2023
32.45
 183,100 32.07 32.53 31.76 11,400 2,034 0.4
24/02/2023
32.07
 89,600 33.07 33.07 31.84 100 600 -0.0
23/02/2023
33.07
 254,700 32.76 33.07 32.30 0 5,200 -0.2
22/02/2023
32.76
 84,400 33.61 33.61 32.76 300 70 0.0
21/02/2023
33.61
 92,900 33.99 34.22 33.61 2,300 300 0.1
20/02/2023
33.99
 415,600 32.95 34.22 32.95 5,200 2,000 0.1
17/02/2023
32.95
 59,200 33.45 33.45 31.53 7,200 0 0.3
16/02/2023
33.45
 55,900 32.91 33.45 32.91 7,300 2,360 0.2
15/02/2023
32.91
 133,800 32.72 33.03 32.72 800 0 0.0
14/02/2023
32.72
 66,900 32.68 32.76 32.30 10,000 0 0.4
13/02/2023
32.68
 244,000 33.84 33.84 31.68 25,000 700 1.0
10/02/2023
33.84
 73,200 34.22 34.30 33.68 0 0 0.0
09/02/2023
34.22
 250,300 34.45 34.57 33.91 0 0 0.0
08/02/2023
34.45
 171,800 34.41 34.53 33.68 700 0 0.0
07/02/2023
34.41
 140,600 34.45 34.91 33.84 3,100 0 0.1
06/02/2023
34.45
 54,500 34.91 34.91 33.45 6,100 0 0.3
03/02/2023
34.91
 156,600 34.53 34.91 33.84 14,900 0 0.7
02/02/2023
34.53
 329,500 34.61 34.64 33.45 49,192 100,038 -2.3
01/02/2023
34.61
 563,100 36.03 36.37 34.45 100 37,400 -1.7
31/01/2023
36.03
 581,200 36.14 36.14 34.61 0 22,780 -1.1
30/01/2023
36.14
 603,900 35.37 37.10 35.37 400 277,988 -13.0
27/01/2023
35.37
 346,300 34.53 35.37 34.61 15,800 5,000 0.5
19/01/2023
34.53
 335,500 34.37 34.76 33.84 2,600 74,320 -3.2
18/01/2023
34.37
 520,400 34.30 34.61 33.99 7,300 100 0.3
17/01/2023
34.30
 407,900 34.34 34.45 33.45 0 53,480 -2.4
16/01/2023
34.34
 271,000 34.57 34.57 33.49 0 113,360 -5.1
13/01/2023
34.57
 455,900 32.95 34.57 32.61 700 6,400 -0.3
12/01/2023
32.95
 231,500 33.07 33.22 32.34 66,500 5,260 2.6
11/01/2023
33.07
 249,700 31.07 33.07 31.22 36,600 800 1.5
10/01/2023
31.07
 91,400 31.84 31.91 30.91 3,300 26,680 -0.9
09/01/2023
31.84
 170,400 31.80 32.37 30.88 900 95,020 -3.9
06/01/2023
31.80
 149,900 32.14 32.41 31.76 6,410 0 0.3
05/01/2023
32.14
 133,100 33.07 33.45 32.07 400 52,820 -2.2
04/01/2023
33.07
 117,900 32.11 33.26 32.07 6,100 0 0.3
03/01/2023
32.11
 560,800 32.22 32.30 31.22 100 480,640 -20.1
30/12/2022
32.22
 90,300 31.91 32.64 31.53 3,700 6,800 -0.1
29/12/2022
31.91
 68,500 30.99 31.91 30.68 5,300 2,000 0.1
28/12/2022
30.99
 61,200 30.76 31.41 30.38 3,000 148 0.1
27/12/2022
30.76
 220,000 31.68 31.91 30.14 9,000 76,500 -2.7
26/12/2022
31.68
 142,500 33.80 33.80 31.68 600 30,700 -1.2
23/12/2022
33.80
 269,600 33.84 33.87 32.45 300 111,920 -4.9
22/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2022
33.84
 100,600 33.84 34.26 33.30 400 4,562 -0.2

Chính sách bảo mật | Điều khoản sử dụng |